CHMA

Chiasma Historical Data

CHMA Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 5.07 -0.36 -6.63% 5.41 5.51 5.01 524,199
Sep 18 2020 5.43 0.04 0.74% 5.46 5.63 5.35 1,852,295
Sep 17 2020 5.39 0.08 1.51% 5.19 5.4499 5.12 339,870
Sep 16 2020 5.31 0.05 0.95% 5.25 5.43 5.14 321,427
Sep 15 2020 5.26 -0.24 -4.36% 5.52 5.60 5.23 345,593
Sep 14 2020 5.50 0.06 1.1% 5.54 5.74 5.455 662,760
Sep 11 2020 5.44 0.09 1.68% 5.41 5.54 5.34 303,649
Sep 10 2020 5.35 -0.13 -2.37% 5.47 5.60 5.31 373,577
Sep 09 2020 5.48 0.25 4.78% 5.26 5.54 5.25 368,306
Sep 08 2020 5.23 0.03 0.58% 5.20 5.34 5.11 313,539
Sep 07 2020 5.20 0.00 +0.00% 5.20 5.29 4.9901 0
Sep 04 2020 5.20 -0.01 -0.19% 5.20 5.29 4.9901 345,515
Sep 03 2020 5.21 -0.12 -2.25% 5.32 5.41 5.09 389,565
Sep 02 2020 5.33 0.06 1.14% 5.25 5.36 5.21 317,998
Sep 01 2020 5.27 -0.22 -4.01% 5.52 5.59 5.18 553,819
Aug 31 2020 5.49 0.46 9.15% 5.10 5.57 4.94 827,899
Aug 28 2020 5.03 0.07 1.41% 4.98 5.09 4.91 228,969
Aug 27 2020 4.96 -0.04 -0.8% 5.02 5.05 4.95 277,063
Aug 26 2020 5.00 -0.11 -2.15% 5.10 5.12 4.99 290,105
Aug 25 2020 5.11 0.11 2.2% 5.00 5.13 4.9004 262,465
Aug 24 2020 5.00 0.03 0.6% 4.98 5.03 4.87 397,745
Aug 21 2020 4.97 -0.04 -0.8% 5.00 5.075 4.90 542,528
Aug 20 2020 5.01 0.01 0.2% 4.97 5.065 4.8901 217,522
Aug 19 2020 5.00 0.30 6.38% 4.70 5.08 4.70 1,051,706
Aug 18 2020 4.70 -0.01 -0.21% 4.71 4.74 4.56 827,570
Aug 17 2020 4.71 0.14 3.06% 4.51 4.745 4.50 489,813
Aug 14 2020 4.57 0.07 1.56% 4.52 4.58 4.385 650,270
Aug 13 2020 4.50 0.06 1.35% 4.69 4.79 4.40 697,699
Aug 12 2020 4.44 -0.12 -2.63% 4.56 4.64 4.4197 407,461
Aug 11 2020 4.56 -0.24 -5.0% 4.62 4.80 4.40 524,916
Aug 10 2020 4.80 0.00 0.0% 4.80 4.97 4.76 555,516
Aug 07 2020 4.80 0.09 1.91% 4.73 4.83 4.60 313,792
Aug 06 2020 4.71 -0.02 -0.42% 4.72 4.84 4.65 320,299
Aug 05 2020 4.73 0.14 3.05% 4.60 4.75 4.57 431,799
Aug 04 2020 4.59 -0.06 -1.18% 4.65 4.80 4.52 264,814
Aug 03 2020 4.645 0.27 6.29% 4.41 4.76 4.37 509,047
Jul 31 2020 4.37 -0.02 -0.46% 4.46 4.4622 4.26 359,205
Jul 30 2020 4.39 0.00 0.0% 4.34 4.43 4.265 304,382
Jul 29 2020 4.39 -0.09 -2.01% 4.44 4.58 4.34 393,793
Jul 28 2020 4.48 -0.05 -1.1% 4.56 4.69 4.41 450,112
Jul 27 2020 4.53 0.10 2.26% 4.46 4.6038 4.37 231,853
Jul 24 2020 4.43 -0.10 -2.21% 4.53 4.54 4.36 399,370
Jul 23 2020 4.53 -0.22 -4.63% 4.74 4.78 4.49 419,043
Jul 22 2020 4.75 0.08 1.6% 4.68 4.83 4.625 342,442
Jul 21 2020 4.675 0.02 0.54% 4.71 4.82 4.63 365,412
Jul 20 2020 4.65 -0.23 -4.62% 4.93 5.00 4.625 529,678
Jul 17 2020 4.875 0.11 2.2% 4.80 4.96 4.63 1,058,089
Jul 16 2020 4.77 0.65 15.78% 4.33 4.90 4.28 1,303,897
Jul 15 2020 4.12 -0.04 -0.96% 4.26 4.35 4.10 677,397
Jul 14 2020 4.16 -0.13 -3.03% 4.27 4.38 3.57 2,061,031
Jul 13 2020 4.29 -0.03 -0.69% 4.43 4.585 4.27 805,084
Jul 10 2020 4.32 -0.16 -3.57% 4.49 4.58 4.30 1,006,174
Jul 09 2020 4.48 -0.03 -0.67% 4.54 4.75 4.45 749,863
Jul 08 2020 4.51 -0.15 -3.22% 4.70 4.75 4.50 651,021
Jul 07 2020 4.66 -0.05 -1.06% 4.62 4.87 4.61 1,026,108
Jul 06 2020 4.71 0.20 4.32% 4.65 4.80 4.38 1,633,667
Jul 03 2020 4.515 0.00 +0.00% 4.69 4.74 4.5001 0
Jul 02 2020 4.515 -0.15 -3.22% 4.69 4.74 4.5001 1,072,783
Jul 01 2020 4.665 -0.72 -13.29% 4.49 4.8688 4.15 4,624,158
Jun 30 2020 5.38 -0.45 -7.72% 5.64 5.7213 5.19 1,452,430
Jun 29 2020 5.83 -0.25 -4.11% 5.91 6.255 5.53 2,065,923
Jun 26 2020 6.08 -0.49 -7.46% 6.95 7.75 5.2701 7,579,652
Jun 25 2020 6.57 -0.21 -3.1% 6.80 7.12 6.35 1,288,061
Jun 24 2020 6.78 -0.22 -3.14% 6.95 7.00 6.64 566,009
Your Recent History
NASDAQ
CHMA
Chiasma
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200922 08:17:42